Feb 2010: Calls and Puts
| Calls | Days until expiration: 10 | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBBB Feb 20 2010 30.00 | — | — | — | — | — | 6.00 | 8.60 | — | — | |
| BBBB Feb 20 2010 35.00 | 4.30 | — | — | 4.30 | 4.30 | 2.05 | 2.70 | 10 | 10 | |
| BBBB Feb 20 2010 40.00 | 0.10 | -0.23 | -69.70 | 0.15 | 0.10 | 0.10 | 0.20 | 111 | 222 | |
| BBBB Feb 20 2010 45.00 | 0.30 | 0.09 | 42.86 | 0.45 | 0.25 | 0.25 | 0.10 | 455 | 667 | |
| BBBB Feb 20 2010 50.00 | 0.10 | -0.05 | -33.33 | 0.10 | 0.10 | 0.05 | 0.05 | 40 | 477 | |
| BBBB Feb 20 2010 55.00 | 0.30 | 0.05 | 20.00 | 0.30 | 0.30 | 0.05 | 0.05 | 10 | 332 | |
| BBBB Feb 20 2010 60.00 | — | — | — | — | — | — | 0.10 | — | — | |
| Puts | Bold and highlighted options are "At the Money" | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Symbol & Strike | Last | Chng | %Chng | High | Low | Bid | Ask | Volume | Open Int | |
| BBBB Feb 20 2010 30.00 | 0.09 | — | — | 0.09 | 0.09 | — | 0.10 | 10 | 10 | |
| BBBB Feb 20 2010 35.00 | 0.25 | — | — | 0.25 | 0.25 | 0.10 | 0.20 | 46 | 69 | |
| BBBB Feb 20 2010 40.00 | 2.80 | 1.00 | 55.56 | 2.80 | 2.80 | 2.70 | 3.30 | 3 | 1,542 | |
| BBBB Feb 20 2010 45.00 | 4.90 | -1.70 | -25.76 | 5.60 | 4.90 | 7.40 | 8.30 | 4 | 488 | |
| BBBB Feb 20 2010 50.00 | — | — | — | — | — | 12.40 | 13.70 | — | — | |
| BBBB Feb 20 2010 55.00 | — | — | — | — | — | 17.40 | 18.70 | — | — | |
| BBBB Feb 20 2010 60.00 | — | — | — | — | — | 21.40 | 23.90 | — | — | |
| Return to Top | ||||||||||
